Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (NQ: MITL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.700 4.780 4.570 4.710 26,582 -0.03(-0.63%)
Mar 30, 2011 4.843 4.890 4.665 4.740 35,496 -0.14(-2.87%)
Mar 29, 2011 4.300 4.880 4.300 4.880 35,771 +0.58(+13.49%)
Mar 28, 2011 4.150 4.430 4.140 4.300 127,710 +0.21(+5.13%)
Mar 25, 2011 4.780 4.825 4.010 4.090 116,301 -0.67(-14.08%)
Mar 24, 2011 4.800 4.800 4.713 4.760 21,259 -0.02(-0.42%)
Mar 23, 2011 4.910 4.940 4.690 4.780 30,653 -0.13(-2.65%)
Mar 22, 2011 5.000 5.030 4.870 4.910 9,024 +0.01(+0.20%)
Mar 21, 2011 5.010 5.070 4.870 4.900 29,303 -0.04(-0.81%)
Mar 18, 2011 4.650 5.160 4.650 4.940 106,397 +0.07(+1.33%)
Mar 17, 2011 4.340 4.880 4.260 4.875 156,971 +0.32(+6.91%)
Mar 16, 2011 4.510 4.620 4.350 4.560 38,930 +0.03(+0.66%)
Mar 15, 2011 4.730 4.950 4.510 4.530 127,766 -0.27(-5.62%)
Mar 14, 2011 5.040 5.100 4.700 4.800 412,332 -0.37(-7.16%)
Mar 11, 2011 5.140 5.270 5.140 5.170 11,117 -0.03(-0.58%)
Mar 10, 2011 5.040 5.200 5.020 5.200 9,701 +0.08(+1.56%)
Mar 09, 2011 5.470 5.470 5.110 5.120 12,531 -0.21(-3.94%)
Mar 08, 2011 5.330 5.460 5.280 5.330 36,967 -0.02(-0.37%)
Mar 07, 2011 5.470 5.470 5.170 5.350 31,800 -0.12(-2.19%)
Mar 04, 2011 5.620 5.620 5.400 5.470 12,678 -0.26(-4.54%)
Mar 03, 2011 5.800 5.800 5.590 5.730 21,462 -0.05(-0.87%)
Mar 02, 2011 5.590 5.870 5.510 5.780 47,295 +0.09(+1.58%)
Mar 01, 2011 5.700 5.700 5.440 5.690 35,186 -0.01(-0.18%)
Feb 28, 2011 5.510 5.700 5.300 5.700 24,284 +0.12(+2.15%)
Feb 25, 2011 5.400 5.625 5.400 5.580 8,126 +0.18(+3.33%)
Feb 24, 2011 5.360 5.420 5.300 5.400 24,804 -0.11(-2.00%)
Feb 23, 2011 5.630 5.630 5.410 5.510 22,824 -0.18(-3.16%)
Feb 22, 2011 5.720 5.890 5.420 5.690 58,419 +0.07(+1.25%)
Feb 18, 2011 5.770 5.860 5.600 5.620 12,851 -0.15(-2.60%)
Feb 17, 2011 5.860 5.910 5.770 5.770 33,430 -0.11(-1.87%)
Feb 16, 2011 5.780 5.920 5.780 5.880 11,661 +0.05(+0.86%)
Feb 15, 2011 5.920 5.940 5.760 5.830 24,587 -0.07(-1.19%)
Feb 14, 2011 5.850 5.900 5.790 5.900 18,845 +0.06(+1.03%)
Feb 11, 2011 5.750 5.870 5.740 5.840 7,453 +0.09(+1.57%)
Feb 10, 2011 5.740 5.750 5.600 5.750 30,813 +0.02(+0.35%)
Feb 09, 2011 5.940 5.940 5.720 5.730 12,651 -0.20(-3.37%)
Feb 08, 2011 5.710 5.930 5.680 5.930 33,609 +0.25(+4.40%)
Feb 07, 2011 5.730 5.850 5.670 5.680 73,211 +0.02(+0.35%)
Feb 04, 2011 5.690 5.730 5.550 5.660 31,030 +0.14(+2.54%)
Feb 03, 2011 5.440 5.630 5.420 5.520 60,492 +0.06(+1.10%)
Feb 02, 2011 5.860 5.860 5.400 5.460 102,179 -0.38(-6.51%)
Feb 01, 2011 5.850 5.850 5.560 5.840 29,777 -0.05(-0.85%)
Jan 31, 2011 5.480 5.900 5.480 5.890 51,886 +0.39(+7.09%)
Jan 28, 2011 5.610 5.610 5.410 5.500 20,299 -0.15(-2.65%)
Jan 27, 2011 5.380 5.650 5.270 5.650 51,247 +0.21(+3.86%)
Jan 26, 2011 5.200 5.440 5.151 5.440 65,997 +0.25(+4.82%)
Jan 25, 2011 5.200 5.200 5.110 5.190 10,241 +0.02(+0.39%)
Jan 24, 2011 5.180 5.210 5.070 5.170 226,893 +0.03(+0.58%)
Jan 21, 2011 5.160 5.180 5.090 5.140 46,980 +0.03(+0.59%)
Jan 20, 2011 5.140 5.150 5.010 5.110 38,451 -0.09(-1.73%)
Jan 19, 2011 5.160 5.280 5.120 5.200 16,635 +0.01(+0.19%)
Jan 18, 2011 5.370 5.370 5.010 5.190 113,111 -0.14(-2.63%)
Jan 14, 2011 5.290 5.340 5.150 5.330 59,121 +0.19(+3.69%)
Jan 13, 2011 5.330 5.390 5.140 5.140 47,882 -0.24(-4.46%)
Jan 12, 2011 5.490 5.490 5.370 5.380 17,818 -0.13(-2.36%)
Jan 11, 2011 5.460 5.510 5.360 5.510 19,638 +0.07(+1.29%)
Jan 10, 2011 5.380 5.455 5.340 5.440 31,759 +0.06(+1.12%)
Jan 07, 2011 5.390 5.440 5.370 5.380 23,403 +0.01(+0.19%)
Jan 06, 2011 5.360 5.470 5.290 5.370 44,743 -0.01(-0.19%)
Jan 05, 2011 5.490 5.500 5.370 5.380 185,270 -0.06(-1.10%)
Jan 04, 2011 5.480 5.510 5.420 5.440 55,622 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.